Singapore markets open in 4 hours 13 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.37-5.49 (-3.12%)
At close: 04:00PM EDT
170.21 -0.16 (-0.09%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Calls
12 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----95.000.250.00-1010
-----100.000.270.00-1200
-----105.000.440.00-1200
-----115.000.650.00--3
-----120.000.050.00--15
-----125.000.050.00-1540
-----130.000.050.00-814
-----134.000.690.00--5
-----135.001.720.00-9193
-----138.000.500.00-36
12.200.00-4444140.002.530.00-96101
-----143.000.500.00-2062
-----145.000.750.00-291
-----148.000.890.00-446
6.100.00-11149.00-----
27.270.00-12150.000.32+0.27+540.00%113
-----152.500.050.00-22
20.210.00-283270155.000.100.00-24
-----157.500.100.00-211
10.84-6.41-37.16%20124160.000.20+0.05+33.33%135
7.800.00--31162.500.26+0.06+30.00%620
5.450.00-1114165.000.90+0.59+190.32%12126
4.00-5.50-57.89%625167.501.66+1.18+245.83%5224
2.50-2.78-52.65%4580170.002.00+1.28+177.78%75182
1.80-1.95-52.00%20145172.503.20+1.75+120.69%1586
0.60-2.05-77.36%33202175.002.700.00-2426
0.20-1.10-84.62%5154177.503.000.00-530
0.10-0.53-84.13%539180.005.000.00-88
0.260.00-25182.50-----
0.150.00-496185.00-----
0.050.00-134187.50-----
0.230.00--4195.00-----
0.050.00-1017230.00-----
0.010.00-80342235.00-----